74.11
+1.11(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 73.2 | 74.1 | 74.1 | 74.33 | 71.7 | 3.57M |
| December 04, 2025 | 73.55 | 73 | 73 | 73.66 | 71.63 | 3.62M |
| December 03, 2025 | 76.23 | 73.38 | 73.38 | 76.69 | 73.11 | 4.51M |
| December 02, 2025 | 80 | 76.3 | 76.3 | 80.18 | 76 | 5.81M |
| December 01, 2025 | 75.08 | 78.88 | 78.88 | 79.88 | 74.39 | 5.29M |
| November 28, 2025 | 73.3 | 74.64 | 74.64 | 74.92 | 73.07 | 2.03M |
| November 27, 2025 | 73.25 | 73.27 | 73.27 | 74.8 | 73.12 | 2.11M |
| November 26, 2025 | 73.06 | 73.24 | 73.24 | 74.29 | 72.34 | 2.07M |
| November 25, 2025 | 73.42 | 73.74 | 73.74 | 74.76 | 72.73 | 3.57M |
| November 24, 2025 | 72.06 | 72.58 | 72.58 | 73.05 | 71.58 | 1.99M |
| November 21, 2025 | 74.03 | 71.82 | 71.82 | 74.89 | 71.75 | 2.52M |
| November 20, 2025 | 77 | 75.1 | 75.1 | 77.07 | 74.9 | 1.48M |
| November 19, 2025 | 75.9 | 76.01 | 76.01 | 77.13 | 75.68 | 1.86M |
| November 18, 2025 | 75.46 | 75.9 | 75.9 | 76.63 | 75.22 | 1.72M |
| November 17, 2025 | 75.93 | 75.7 | 75.7 | 76.32 | 74.68 | 2.67M |
| November 14, 2025 | 77.1 | 75.96 | 75.96 | 78.65 | 75.96 | 3.65M |
| November 13, 2025 | 78.68 | 77.9 | 77.9 | 79.17 | 77.01 | 3.97M |
| November 12, 2025 | 78 | 78.88 | 78.88 | 80.48 | 77.51 | 2.17M |
| November 11, 2025 | 80.98 | 78.52 | 78.52 | 81.47 | 78.47 | 1.79M |
| November 10, 2025 | 80.21 | 80.4 | 80.4 | 81.41 | 79.61 | 1.6M |
| November 07, 2025 | 80.6 | 80.29 | 80.29 | 81.19 | 79.87 | 1.71M |
| November 06, 2025 | 82.65 | 81.28 | 81.28 | 82.95 | 80.01 | 2.49M |
| November 05, 2025 | 79.78 | 82 | 82 | 83.3 | 79.54 | 2.53M |
| November 04, 2025 | 82.65 | 81.34 | 81.34 | 84.35 | 80.78 | 2.07M |
| November 03, 2025 | 82.38 | 82.99 | 82.99 | 83.48 | 80.19 | 2.43M |
| October 31, 2025 | 82.62 | 82.93 | 82.93 | 83.79 | 81.8 | 2.69M |
| October 30, 2025 | 83.49 | 82.09 | 82.09 | 84.56 | 82.05 | 2.59M |
| October 29, 2025 | 83.02 | 83.49 | 83.49 | 84.5 | 83.02 | 2.23M |
| October 28, 2025 | 82.01 | 83.32 | 83.32 | 84.59 | 81.72 | 2.91M |
| October 27, 2025 | 83 | 82.79 | 82.79 | 84.23 | 81.8 | 2.82M |
| October 24, 2025 | 80.21 | 82.5 | 82.5 | 82.73 | 80.21 | 2.94M |
| October 23, 2025 | 79.52 | 79.4 | 79.4 | 79.95 | 77.78 | 1.8M |
| October 22, 2025 | 79.72 | 79.87 | 79.87 | 81.43 | 78.89 | 1.8M |
| October 21, 2025 | 79.1 | 80.52 | 80.52 | 80.64 | 78.91 | 2.1M |
| October 20, 2025 | 79.63 | 78.65 | 78.65 | 80.23 | 78.12 | 1.97M |
| October 17, 2025 | 83.06 | 77.87 | 77.87 | 83.79 | 77.52 | 3.49M |
| October 16, 2025 | 83.7 | 83 | 83 | 85 | 82.47 | 2.5M |
| October 15, 2025 | 82.81 | 83.89 | 83.89 | 84.45 | 82.15 | 2.42M |
| October 14, 2025 | 86.3 | 82.78 | 82.78 | 88.66 | 82.52 | 3.85M |
| October 13, 2025 | 81 | 85.51 | 85.51 | 86.08 | 80.3 | 4.41M |
| October 10, 2025 | 90.8 | 86.4 | 86.4 | 91.05 | 85.7 | 5.9M |
| October 09, 2025 | 93.67 | 91.81 | 91.81 | 94.99 | 91.43 | 6.36M |
| September 30, 2025 | 90.5 | 92.43 | 92.43 | 93.33 | 90.2 | 5.25M |
| September 29, 2025 | 90.5 | 89.84 | 89.84 | 90.8 | 87.74 | 4.04M |
| September 26, 2025 | 91.38 | 89.75 | 89.75 | 92.75 | 89.54 | 3.82M |
| September 25, 2025 | 91.48 | 91.78 | 91.78 | 94.15 | 91.3 | 6.13M |
| September 24, 2025 | 86.95 | 90.87 | 90.87 | 92.9 | 86.8 | 7.7M |
| September 23, 2025 | 88.35 | 87.2 | 87.2 | 88.73 | 84.89 | 5.26M |
| September 22, 2025 | 86.51 | 87.96 | 87.96 | 88.5 | 86.15 | 4.9M |
| September 19, 2025 | 88.46 | 86.5 | 86.5 | 89.38 | 86.5 | 4.25M |
| September 18, 2025 | 87.2 | 88.45 | 88.45 | 90.4 | 85.95 | 7.99M |
| September 17, 2025 | 86.75 | 87.73 | 87.73 | 88.7 | 85.3 | 5.7M |
| September 16, 2025 | 87.4 | 87.27 | 87.27 | 88.11 | 85.28 | 7.74M |
| September 15, 2025 | 95 | 89.29 | 89.29 | 96.4 | 89 | 15.26M |
| September 12, 2025 | 85 | 85.11 | 85.11 | 86.9 | 84.36 | 4.34M |
| September 11, 2025 | 81.6 | 84.7 | 84.7 | 85.22 | 81.2 | 4.67M |
| September 10, 2025 | 82.08 | 81.4 | 81.4 | 83.33 | 81.33 | 2.63M |
| September 09, 2025 | 84.01 | 81.82 | 81.82 | 85.1 | 81.39 | 3.63M |
| September 08, 2025 | 85.38 | 84.8 | 84.8 | 86.8 | 83.5 | 3.94M |
| September 05, 2025 | 84 | 85.4 | 85.4 | 85.7 | 83 | 4.09M |